Target Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	15.98	16.30	15.91	16.00	16.00	1.30%	958,307
Aug 3, 2026	15.22	15.91	15.06	15.79	15.79	3.88%	932,609
Jul 31, 2026	14.59	15.21	14.08	15.20	15.20	4.83%	1,375,704
Jul 30, 2026	14.57	14.96	14.42	14.50	14.50	0.97%	1,080,688
Jul 29, 2026	14.82	15.09	14.20	14.36	14.36	-2.84%	1,171,011
Jul 28, 2026	16.08	16.10	14.48	14.78	14.78	-8.20%	1,453,397
Jul 27, 2026	16.35	16.42	15.26	16.10	16.10	-0.31%	1,388,156
Jul 24, 2026	16.34	16.75	16.04	16.15	16.15	-1.16%	582,938
Jul 23, 2026	16.54	16.78	16.18	16.34	16.34	-2.21%	659,482
Jul 22, 2026	16.69	16.90	16.56	16.71	16.71	-0.65%	544,147
Jul 21, 2026	16.51	17.12	16.10	16.82	16.82	2.62%	807,228
Jul 20, 2026	16.40	16.77	16.26	16.39	16.39	0.18%	531,283
Jul 17, 2026	16.55	16.97	16.31	16.36	16.36	-3.02%	702,999
Jul 16, 2026	16.94	17.10	16.68	16.87	16.87	-1.06%	843,031
Jul 15, 2026	17.40	17.65	16.98	17.05	17.05	-1.56%	594,867
Jul 14, 2026	17.38	18.06	17.28	17.32	17.32	3.46%	1,087,014
Jul 13, 2026	17.85	17.94	16.71	16.74	16.74	-6.79%	1,028,874
Jul 10, 2026	18.30	18.35	17.61	17.96	17.96	-2.60%	635,966
Jul 9, 2026	18.36	18.50	17.97	18.44	18.44	1.15%	655,691
Jul 8, 2026	17.85	18.53	17.71	18.23	18.23	1.45%	1,033,895
Jul 7, 2026	17.76	18.14	17.44	17.97	17.97	1.30%	1,535,502
Jul 6, 2026	18.83	18.83	17.59	17.74	17.74	-3.95%	1,818,268
Jul 2, 2026	19.76	19.88	18.40	18.47	18.47	-6.39%	1,302,175
Jul 1, 2026	20.15	20.25	19.52	19.73	19.73	-3.09%	3,056,042
Jun 30, 2026	20.21	20.52	20.00	20.36	20.36	-0.39%	1,384,446
Jun 29, 2026	20.27	20.63	20.06	20.44	20.44	0.84%	1,388,503
Jun 26, 2026	20.02	20.85	19.89	20.27	20.27	0.40%	3,461,289
Jun 25, 2026	20.20	20.83	19.99	20.19	20.19	0.90%	1,074,781
Jun 24, 2026	20.53	20.61	19.81	20.01	20.01	-2.49%	1,486,697
Jun 23, 2026	19.77	20.78	19.74	20.52	20.52	1.89%	1,539,260
Jun 22, 2026	20.13	20.54	19.77	20.14	20.14	-0.10%	1,644,401
Jun 18, 2026	19.60	20.33	19.29	20.16	20.16	4.02%	1,558,923
Jun 17, 2026	18.87	19.46	18.80	19.38	19.38	1.89%	1,127,647
Jun 16, 2026	18.84	19.30	18.65	19.02	19.02	0.58%	1,597,034
Jun 15, 2026	18.54	19.00	18.38	18.91	18.91	2.77%	1,132,420
Jun 12, 2026	17.74	18.43	17.49	18.40	18.40	4.13%	1,065,425
Jun 11, 2026	17.24	17.73	17.12	17.67	17.67	3.70%	1,389,913
Jun 10, 2026	16.52	17.11	16.36	17.04	17.04	3.65%	1,131,383
Jun 9, 2026	16.85	17.03	16.32	16.44	16.44	-1.62%	1,110,821
Jun 8, 2026	16.10	16.76	15.95	16.71	16.71	3.72%	1,211,116
Jun 5, 2026	16.86	16.90	16.06	16.11	16.11	-4.16%	943,412
Jun 4, 2026	16.76	17.02	16.44	16.81	16.81	-1.47%	1,399,704
Jun 3, 2026	16.87	17.06	16.28	17.06	17.06	0.65%	2,271,441
Jun 2, 2026	17.06	17.28	16.89	16.95	16.95	-1.28%	1,146,503
Jun 1, 2026	17.22	17.40	17.02	17.17	17.17	-1.09%	1,510,654
May 29, 2026	17.22	17.41	16.83	17.36	17.36	0.81%	2,412,579
May 28, 2026	17.21	17.44	17.05	17.22	17.22	-6.06%	6,046,463
May 27, 2026	18.42	18.72	18.27	18.33	18.33	-0.11%	797,572
May 26, 2026	18.12	18.50	17.96	18.35	18.35	2.51%	831,265
May 22, 2026	18.32	18.61	17.84	17.90	17.90	-1.76%	641,644